OIZUMI Corporation (TYO:6428)
Japan
· Delayed Price · Currency is JPY 336.00
-10.00 (-2.89%)
At close: Mar 9, 2026
OIZUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 343.00 | 343.00 | 335.00 | 336.00 | 336.00 | -2.89% | 47,900 |
| Mar 6, 2026 | 340.00 | 351.00 | 340.00 | 346.00 | 346.00 | 0.58% | 23,800 |
| Mar 5, 2026 | 348.00 | 349.00 | 335.00 | 344.00 | 344.00 | 1.18% | 29,300 |
| Mar 4, 2026 | 341.00 | 345.00 | 339.00 | 340.00 | 340.00 | -2.02% | 47,500 |
| Mar 3, 2026 | 356.00 | 356.00 | 345.00 | 347.00 | 347.00 | -2.53% | 31,300 |
| Mar 2, 2026 | 359.00 | 359.00 | 354.00 | 356.00 | 356.00 | -0.84% | 22,300 |
| Feb 27, 2026 | 359.00 | 360.00 | 356.00 | 359.00 | 359.00 | - | 14,600 |
| Feb 26, 2026 | 358.00 | 361.00 | 355.00 | 359.00 | 359.00 | -0.55% | 22,700 |
| Feb 25, 2026 | 365.00 | 365.00 | 361.00 | 361.00 | 361.00 | -0.55% | 15,300 |
| Feb 24, 2026 | 355.00 | 364.00 | 354.00 | 363.00 | 363.00 | 2.54% | 41,900 |
| Feb 20, 2026 | 352.00 | 355.00 | 350.00 | 354.00 | 354.00 | 0.57% | 7,700 |
| Feb 19, 2026 | 353.00 | 355.00 | 352.00 | 352.00 | 352.00 | -0.85% | 6,900 |
| Feb 18, 2026 | 354.00 | 357.00 | 351.00 | 355.00 | 355.00 | 0.57% | 16,900 |
| Feb 17, 2026 | 353.00 | 353.00 | 341.00 | 353.00 | 353.00 | 0.28% | 50,700 |
| Feb 16, 2026 | 347.00 | 353.00 | 345.00 | 352.00 | 352.00 | 1.15% | 43,600 |
| Feb 13, 2026 | 352.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.85% | 42,600 |
| Feb 12, 2026 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | 1.45% | 37,100 |
| Feb 10, 2026 | 346.00 | 347.00 | 341.00 | 346.00 | 346.00 | 0.58% | 22,500 |
| Feb 9, 2026 | 343.00 | 345.00 | 338.00 | 344.00 | 344.00 | 1.78% | 61,500 |
| Feb 6, 2026 | 342.00 | 343.00 | 335.00 | 338.00 | 338.00 | -0.29% | 21,400 |
| Feb 5, 2026 | 341.00 | 343.00 | 338.00 | 339.00 | 339.00 | -0.29% | 9,400 |
| Feb 4, 2026 | 339.00 | 341.00 | 338.00 | 340.00 | 340.00 | -0.29% | 5,700 |
| Feb 3, 2026 | 339.00 | 342.00 | 333.00 | 341.00 | 341.00 | 2.10% | 21,400 |
| Feb 2, 2026 | 339.00 | 341.00 | 334.00 | 334.00 | 334.00 | -1.47% | 15,500 |
| Jan 30, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 1.19% | 9,300 |
| Jan 29, 2026 | 336.00 | 337.00 | 334.00 | 335.00 | 335.00 | -0.30% | 126,300 |
| Jan 28, 2026 | 340.00 | 340.00 | 335.00 | 336.00 | 336.00 | -0.30% | 10,500 |
| Jan 27, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | -1.46% | 12,700 |
| Jan 26, 2026 | 341.00 | 342.00 | 333.00 | 342.00 | 342.00 | - | 32,200 |
| Jan 23, 2026 | 343.00 | 344.00 | 341.00 | 342.00 | 342.00 | 0.29% | 5,500 |
| Jan 22, 2026 | 344.00 | 344.00 | 340.00 | 341.00 | 341.00 | -0.29% | 10,900 |
| Jan 21, 2026 | 340.00 | 343.00 | 339.00 | 342.00 | 342.00 | - | 8,600 |
| Jan 20, 2026 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | - | 36,600 |
| Jan 19, 2026 | 339.00 | 343.00 | 339.00 | 342.00 | 342.00 | 0.88% | 19,200 |
| Jan 16, 2026 | 340.00 | 341.00 | 338.00 | 339.00 | 339.00 | 0.59% | 20,200 |
| Jan 15, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | 0.30% | 6,700 |
| Jan 14, 2026 | 337.00 | 339.00 | 333.00 | 336.00 | 336.00 | -0.59% | 23,200 |
| Jan 13, 2026 | 339.00 | 340.00 | 337.00 | 338.00 | 338.00 | 0.30% | 19,500 |
| Jan 9, 2026 | 337.00 | 338.00 | 336.00 | 337.00 | 337.00 | - | 6,300 |
| Jan 8, 2026 | 339.00 | 339.00 | 336.00 | 337.00 | 337.00 | -0.30% | 6,600 |
| Jan 7, 2026 | 338.00 | 339.00 | 335.00 | 338.00 | 338.00 | 0.30% | 12,100 |
| Jan 6, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | 0.30% | 29,000 |
| Jan 5, 2026 | 337.00 | 337.00 | 334.00 | 336.00 | 336.00 | 0.60% | 18,800 |
| Dec 30, 2025 | 330.00 | 335.00 | 329.00 | 334.00 | 334.00 | 1.21% | 35,700 |
| Dec 29, 2025 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | - | 24,000 |
| Dec 26, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 330.00 | - | 30,700 |
| Dec 25, 2025 | 329.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 140,400 |
| Dec 24, 2025 | 328.00 | 329.00 | 324.00 | 328.00 | 328.00 | 0.31% | 17,400 |
| Dec 23, 2025 | 328.00 | 329.00 | 324.00 | 327.00 | 327.00 | -0.30% | 16,000 |
| Dec 22, 2025 | 330.00 | 331.00 | 324.00 | 328.00 | 328.00 | -0.91% | 31,000 |
| Dec 19, 2025 | 329.00 | 331.00 | 326.00 | 331.00 | 331.00 | 1.53% | 41,300 |
| Dec 18, 2025 | 324.00 | 327.00 | 324.00 | 326.00 | 326.00 | 0.62% | 27,700 |
| Dec 17, 2025 | 327.00 | 329.00 | 323.00 | 324.00 | 324.00 | -0.61% | 23,000 |
| Dec 16, 2025 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | -1.21% | 62,600 |
| Dec 15, 2025 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.92% | 15,500 |
| Dec 12, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 327.00 | - | 14,100 |
| Dec 11, 2025 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.61% | 12,400 |
| Dec 10, 2025 | 329.00 | 331.00 | 328.00 | 329.00 | 329.00 | 0.30% | 11,200 |
| Dec 9, 2025 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 17,400 |
| Dec 8, 2025 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.92% | 13,000 |
| Dec 5, 2025 | 328.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 18,900 |
| Dec 4, 2025 | 317.00 | 328.00 | 317.00 | 328.00 | 328.00 | 3.80% | 135,500 |
| Dec 3, 2025 | 326.00 | 329.00 | 311.00 | 316.00 | 316.00 | -3.07% | 101,900 |
| Dec 2, 2025 | 333.00 | 333.00 | 318.00 | 326.00 | 326.00 | -2.10% | 42,000 |
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -1.19% | 33,800 |
| Nov 28, 2025 | 338.00 | 338.00 | 332.00 | 337.00 | 337.00 | - | 15,700 |
| Nov 27, 2025 | 333.00 | 338.00 | 333.00 | 337.00 | 337.00 | 1.20% | 17,700 |
| Nov 26, 2025 | 335.00 | 337.00 | 332.00 | 333.00 | 333.00 | 0.60% | 15,100 |
| Nov 25, 2025 | 335.00 | 335.00 | 330.00 | 331.00 | 331.00 | -1.49% | 10,600 |
| Nov 21, 2025 | 334.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.60% | 10,000 |
| Nov 20, 2025 | 337.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.30% | 6,500 |
| Nov 19, 2025 | 337.00 | 337.00 | 329.00 | 335.00 | 335.00 | -0.30% | 18,000 |
| Nov 18, 2025 | 325.00 | 338.00 | 325.00 | 336.00 | 336.00 | 3.07% | 63,300 |
| Nov 17, 2025 | 327.00 | 333.00 | 325.00 | 326.00 | 326.00 | - | 41,000 |
| Nov 14, 2025 | 324.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.62% | 23,400 |
| Nov 13, 2025 | 323.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.31% | 9,800 |
| Nov 12, 2025 | 321.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.62% | 10,300 |
| Nov 11, 2025 | 321.00 | 329.00 | 319.00 | 321.00 | 321.00 | - | 28,100 |
| Nov 10, 2025 | 319.00 | 321.00 | 319.00 | 321.00 | 321.00 | 0.63% | 3,900 |
| Nov 7, 2025 | 316.00 | 320.00 | 316.00 | 319.00 | 319.00 | 0.95% | 10,900 |
| Nov 6, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 15,000 |
| Nov 5, 2025 | 319.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 10,200 |
| Nov 4, 2025 | 321.00 | 322.00 | 319.00 | 319.00 | 319.00 | -1.54% | 8,000 |
| Oct 31, 2025 | 325.00 | 325.00 | 322.00 | 324.00 | 324.00 | -0.31% | 6,100 |
| Oct 30, 2025 | 322.00 | 326.00 | 320.00 | 325.00 | 325.00 | 1.56% | 19,500 |
| Oct 29, 2025 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.93% | 8,500 |
| Oct 28, 2025 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | -1.82% | 5,800 |
| Oct 27, 2025 | 323.00 | 329.00 | 322.00 | 329.00 | 329.00 | 0.92% | 17,300 |
| Oct 24, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 6,800 |
| Oct 23, 2025 | 323.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 6,100 |
| Oct 22, 2025 | 326.00 | 328.00 | 323.00 | 326.00 | 326.00 | 0.31% | 14,800 |
| Oct 21, 2025 | 326.00 | 328.00 | 323.00 | 325.00 | 325.00 | -0.31% | 15,200 |
| Oct 20, 2025 | 328.00 | 328.00 | 323.00 | 326.00 | 326.00 | 0.93% | 18,600 |
| Oct 17, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.62% | 18,000 |
| Oct 16, 2025 | 320.00 | 325.00 | 320.00 | 321.00 | 321.00 | 1.26% | 55,200 |
| Oct 15, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.63% | 3,200 |
| Oct 14, 2025 | 316.00 | 319.00 | 315.00 | 315.00 | 315.00 | -1.25% | 18,100 |
| Oct 10, 2025 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | -0.31% | 7,100 |
| Oct 9, 2025 | 321.00 | 323.00 | 318.00 | 320.00 | 320.00 | 0.31% | 9,600 |
| Oct 8, 2025 | 320.00 | 321.00 | 317.00 | 319.00 | 319.00 | -0.31% | 24,600 |